アルマードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,068 | 1,096 | 1,068 | 1,094 | +16 | +1.5% | 42,800 |
| 2022/12/28 | 1,087 | 1,101 | 1,067 | 1,078 | -12 | -1.1% | 102,500 |
| 2022/12/27 | 1,054 | 1,094 | 1,051 | 1,090 | +52 | +5% | 90,700 |
| 2022/12/26 | 1,082 | 1,089 | 1,030 | 1,038 | -62 | -5.6% | 163,000 |
| 2022/12/23 | 1,087 | 1,105 | 1,082 | 1,100 | -9 | -0.8% | 82,800 |
| 2022/12/22 | 1,100 | 1,109 | 1,099 | 1,109 | -2 | -0.2% | 33,500 |
| 2022/12/21 | 1,087 | 1,118 | 1,084 | 1,111 | +21 | +1.9% | 86,300 |
| 2022/12/20 | 1,110 | 1,121 | 1,070 | 1,090 | -27 | -2.4% | 226,700 |
| 2022/12/19 | 1,109 | 1,132 | 1,105 | 1,117 | ±0 | ±0% | 78,700 |
| 2022/12/16 | 1,130 | 1,139 | 1,115 | 1,117 | -25 | -2.2% | 83,000 |
| 2022/12/15 | 1,170 | 1,170 | 1,141 | 1,142 | -28 | -2.4% | 61,900 |
| 2022/12/14 | 1,153 | 1,172 | 1,141 | 1,170 | +11 | +0.9% | 55,900 |
| 2022/12/13 | 1,141 | 1,169 | 1,141 | 1,159 | +18 | +1.6% | 62,000 |
| 2022/12/12 | 1,140 | 1,154 | 1,136 | 1,141 | -14 | -1.2% | 88,000 |
| 2022/12/09 | 1,141 | 1,166 | 1,135 | 1,155 | +8 | +0.7% | 64,500 |
| 2022/12/08 | 1,119 | 1,155 | 1,119 | 1,147 | +17 | +1.5% | 55,800 |
| 2022/12/07 | 1,107 | 1,135 | 1,106 | 1,130 | +4 | +0.4% | 71,700 |
| 2022/12/06 | 1,138 | 1,140 | 1,110 | 1,126 | -22 | -1.9% | 130,800 |
| 2022/12/05 | 1,164 | 1,164 | 1,146 | 1,148 | -16 | -1.4% | 79,800 |
| 2022/12/02 | 1,151 | 1,171 | 1,131 | 1,164 | ±0 | ±0% | 134,800 |
| 2022/12/01 | 1,174 | 1,189 | 1,160 | 1,164 | -9 | -0.8% | 125,000 |
| 2022/11/30 | 1,190 | 1,190 | 1,162 | 1,173 | -27 | -2.3% | 150,700 |
| 2022/11/29 | 1,172 | 1,200 | 1,165 | 1,200 | +10 | +0.8% | 146,400 |
| 2022/11/28 | 1,229 | 1,240 | 1,186 | 1,190 | -34 | -2.8% | 174,500 |
| 2022/11/25 | 1,219 | 1,262 | 1,211 | 1,224 | +5 | +0.4% | 180,700 |
| 2022/11/24 | 1,219 | 1,230 | 1,190 | 1,219 | -11 | -0.9% | 212,200 |
| 2022/11/22 | 1,234 | 1,238 | 1,176 | 1,230 | +86 | +7.5% | 637,700 |
| 2022/11/21 | 1,131 | 1,149 | 1,130 | 1,144 | +17 | +1.5% | 96,300 |
| 2022/11/18 | 1,143 | 1,157 | 1,127 | 1,127 | -5 | -0.4% | 166,100 |
| 2022/11/17 | 1,113 | 1,136 | 1,101 | 1,132 | -2 | -0.2% | 259,100 |
| 2022/11/16 | 1,126 | 1,162 | 1,094 | 1,134 | -8 | -0.7% | 381,100 |
| 2022/11/15 | 1,143 | 1,237 | 1,131 | 1,142 | -265 | -18.8% | 872,200 |
| 2022/11/14 | 1,420 | 1,455 | 1,403 | 1,407 | -29 | -2% | 171,700 |
| 2022/11/11 | 1,449 | 1,450 | 1,431 | 1,436 | +11 | +0.8% | 59,100 |
| 2022/11/10 | 1,422 | 1,426 | 1,397 | 1,425 | -13 | -0.9% | 72,100 |
| 2022/11/09 | 1,455 | 1,469 | 1,429 | 1,438 | -17 | -1.2% | 36,300 |
| 2022/11/08 | 1,430 | 1,460 | 1,427 | 1,455 | +37 | +2.6% | 69,100 |
| 2022/11/07 | 1,410 | 1,449 | 1,375 | 1,418 | +6 | +0.4% | 95,400 |
| 2022/11/04 | 1,406 | 1,422 | 1,389 | 1,412 | +8 | +0.6% | 34,700 |
| 2022/11/02 | 1,391 | 1,418 | 1,376 | 1,404 | ±0 | ±0% | 58,700 |
| 2022/11/01 | 1,438 | 1,438 | 1,394 | 1,404 | -20 | -1.4% | 74,000 |
| 2022/10/31 | 1,451 | 1,457 | 1,417 | 1,424 | -7 | -0.5% | 31,000 |
| 2022/10/28 | 1,443 | 1,456 | 1,418 | 1,431 | -12 | -0.8% | 42,900 |
| 2022/10/27 | 1,447 | 1,454 | 1,416 | 1,443 | +19 | +1.3% | 55,300 |
| 2022/10/26 | 1,417 | 1,456 | 1,415 | 1,424 | +11 | +0.8% | 80,200 |
| 2022/10/25 | 1,400 | 1,413 | 1,390 | 1,413 | +16 | +1.1% | 48,000 |
| 2022/10/24 | 1,408 | 1,410 | 1,391 | 1,397 | -5 | -0.4% | 89,500 |
| 2022/10/21 | 1,413 | 1,424 | 1,375 | 1,402 | -15 | -1.1% | 103,000 |
| 2022/10/20 | 1,390 | 1,424 | 1,380 | 1,417 | +17 | +1.2% | 78,300 |
| 2022/10/19 | 1,425 | 1,425 | 1,390 | 1,400 | -25 | -1.8% | 129,900 |
601～
650
件表示中 / 972件
類似銘柄と比較する
現在ご覧いただいている「アルマード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルマード | 107,200円 | +18.0% | +10.9% | 6.06% | 13.74倍 | 5.28倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ムトー精工 | 149,100円 | -7.5% | -12.8% | 6.04% | 6.61倍 | 0.57倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ミライアル | 111,600円 | -0.0% | -14.2% | 2.69% | 12.60倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ナトコ | 136,800円 | +6.0% | +8.9% | 3.80% | 10.55倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 広栄化学 | 227,000円 | -2.6% | -1.7% | 4.41% | 39.65倍 | 0.51倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
市場注目の銘柄
チャート関連のコラム
